クミアイ化学工業(4996)の株価時系列情報
クミアイ化学工業(4996)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/26 | 357 | 357 | 357 | 357 | 15,000 |
1983/12/24 | 353 | 353 | 353 | 353 | 7,000 |
1983/12/23 | 352 | 353 | 350 | 353 | 20,000 |
1983/12/22 | 352 | 352 | 352 | 352 | 28,000 |
1983/12/21 | 350 | 350 | 350 | 350 | 21,000 |
1983/12/20 | 344 | 350 | 341 | 350 | 28,000 |
1983/12/19 | 345 | 346 | 341 | 341 | 19,000 |
1983/12/17 | 350 | 350 | 345 | 345 | 81,000 |
1983/12/16 | 350 | 350 | 350 | 350 | 33,000 |
1983/12/14 | 351 | 351 | 350 | 350 | 27,000 |
1983/12/12 | 353 | 353 | 352 | 352 | 21,000 |
1983/12/09 | 351 | 353 | 350 | 353 | 19,000 |
1983/12/08 | 355 | 355 | 350 | 350 | 22,000 |
1983/12/07 | 359 | 359 | 358 | 358 | 4,000 |
1983/12/06 | 360 | 360 | 360 | 360 | 11,000 |
1983/12/05 | 356 | 360 | 356 | 360 | 8,000 |
1983/12/03 | 356 | 359 | 355 | 359 | 13,000 |
1983/12/02 | 357 | 357 | 356 | 357 | 12,000 |
1983/12/01 | 356 | 356 | 356 | 356 | 4,000 |
1983/11/30 | 355 | 355 | 355 | 355 | 13,000 |
1983/11/29 | 359 | 359 | 355 | 356 | 28,000 |
1983/11/28 | 360 | 360 | 360 | 360 | 10,000 |
1983/11/26 | 363 | 365 | 360 | 360 | 18,000 |
1983/11/25 | 368 | 368 | 363 | 365 | 5,000 |
1983/11/24 | 366 | 366 | 363 | 363 | 14,000 |
1983/11/22 | 370 | 370 | 365 | 365 | 41,000 |
1983/11/21 | 365 | 370 | 364 | 370 | 36,000 |
1983/11/19 | 366 | 369 | 365 | 365 | 50,000 |
1983/11/18 | 368 | 372 | 368 | 370 | 83,000 |
1983/11/17 | 368 | 368 | 368 | 368 | 33,000 |
1983/11/16 | 368 | 370 | 366 | 367 | 17,000 |
1983/11/15 | 373 | 373 | 372 | 372 | 20,000 |
1983/11/14 | 366 | 374 | 366 | 368 | 45,000 |
1983/11/11 | 362 | 365 | 362 | 365 | 31,000 |
1983/11/10 | 363 | 365 | 363 | 363 | 19,000 |
1983/11/09 | 364 | 365 | 364 | 365 | 13,000 |
1983/11/08 | 363 | 365 | 363 | 365 | 8,000 |
1983/11/07 | 364 | 364 | 362 | 362 | 3,000 |
1983/11/05 | 365 | 365 | 365 | 365 | 7,000 |
1983/11/04 | 365 | 365 | 360 | 362 | 50,000 |
1983/11/02 | 365 | 365 | 360 | 365 | 43,000 |
1983/11/01 | 361 | 365 | 360 | 365 | 12,000 |
1983/10/31 | 360 | 365 | 359 | 360 | 10,000 |
1983/10/29 | 360 | 360 | 358 | 358 | 24,000 |
1983/10/28 | 360 | 367 | 360 | 360 | 36,000 |
1983/10/27 | 367 | 367 | 365 | 367 | 14,000 |
1983/10/26 | 363 | 367 | 363 | 367 | 131,000 |
1983/10/25 | 359 | 363 | 358 | 363 | 51,000 |
1983/10/24 | 360 | 360 | 358 | 359 | 37,000 |
1983/10/22 | 363 | 363 | 358 | 359 | 41,000 |
1983/10/21 | 361 | 363 | 360 | 360 | 74,000 |
1983/10/20 | 366 | 366 | 364 | 364 | 50,000 |
1983/10/19 | 367 | 367 | 361 | 365 | 104,000 |
1983/10/18 | 369 | 370 | 367 | 367 | 48,000 |
1983/10/17 | 370 | 370 | 365 | 367 | 45,000 |
1983/10/15 | 362 | 365 | 362 | 365 | 18,000 |
1983/10/14 | 365 | 365 | 362 | 362 | 56,000 |
1983/10/13 | 364 | 364 | 363 | 364 | 68,000 |
1983/10/12 | 364 | 364 | 364 | 364 | 23,000 |
1983/10/11 | 366 | 366 | 364 | 364 | 26,000 |
1983/10/07 | 366 | 366 | 366 | 366 | 27,000 |
1983/10/06 | 366 | 366 | 366 | 366 | 9,000 |
1983/10/05 | 365 | 367 | 365 | 366 | 30,000 |
1983/10/04 | 367 | 372 | 365 | 365 | 46,000 |
1983/10/03 | 365 | 365 | 365 | 365 | 30,000 |
1983/10/01 | 378 | 378 | 377 | 378 | 27,000 |
1983/09/30 | 364 | 380 | 364 | 379 | 45,000 |
1983/09/29 | 364 | 365 | 364 | 364 | 33,000 |
1983/09/28 | 362 | 365 | 362 | 363 | 26,000 |
1983/09/27 | 360 | 365 | 360 | 360 | 26,000 |
1983/09/26 | 359 | 359 | 355 | 356 | 41,000 |
1983/09/24 | 355 | 355 | 353 | 353 | 12,000 |
1983/09/22 | 355 | 359 | 355 | 355 | 25,000 |
1983/09/20 | 360 | 360 | 359 | 359 | 10,000 |
1983/09/19 | 360 | 361 | 360 | 361 | 6,000 |
1983/09/17 | 365 | 365 | 362 | 362 | 9,000 |
1983/09/16 | 370 | 370 | 367 | 367 | 7,000 |
1983/09/14 | 370 | 370 | 370 | 370 | 3,000 |
1983/09/13 | 371 | 372 | 371 | 372 | 3,000 |
1983/09/12 | 366 | 370 | 366 | 370 | 14,000 |
1983/09/09 | 373 | 374 | 365 | 365 | 15,000 |
1983/09/08 | 370 | 373 | 365 | 373 | 32,000 |
1983/09/07 | 365 | 365 | 365 | 365 | 15,000 |
1983/09/06 | 360 | 365 | 360 | 365 | 8,000 |
1983/09/05 | 360 | 360 | 360 | 360 | 12,000 |
1983/09/03 | 361 | 362 | 358 | 358 | 52,000 |
1983/09/02 | 360 | 360 | 360 | 360 | 19,000 |
1983/09/01 | 360 | 360 | 360 | 360 | 17,000 |
1983/08/31 | 357 | 360 | 357 | 357 | 19,000 |
1983/08/30 | 361 | 361 | 360 | 361 | 10,000 |
1983/08/29 | 360 | 361 | 360 | 360 | 17,000 |
1983/08/27 | 357 | 357 | 357 | 357 | 7,000 |
1983/08/26 | 356 | 357 | 355 | 357 | 35,000 |
1983/08/25 | 357 | 357 | 355 | 357 | 45,000 |
1983/08/24 | 361 | 361 | 356 | 356 | 8,000 |
1983/08/23 | 358 | 361 | 357 | 358 | 21,000 |
1983/08/22 | 359 | 361 | 356 | 360 | 22,000 |
1983/08/20 | 357 | 357 | 355 | 355 | 28,000 |
1983/08/19 | 357 | 357 | 357 | 357 | 15,000 |
1983/08/18 | 358 | 361 | 357 | 361 | 15,000 |
1983/08/17 | 361 | 361 | 357 | 357 | 16,000 |
1983/08/16 | 367 | 367 | 360 | 361 | 23,000 |
1983/08/15 | 360 | 363 | 360 | 363 | 10,000 |
1983/08/12 | 365 | 365 | 360 | 360 | 35,000 |
1983/08/11 | 366 | 366 | 366 | 366 | 1,000 |
1983/08/10 | 366 | 366 | 365 | 365 | 11,000 |
1983/08/09 | 366 | 367 | 366 | 367 | 10,000 |
1983/08/08 | 369 | 370 | 367 | 368 | 26,000 |
1983/08/06 | 368 | 369 | 367 | 369 | 5,000 |
1983/08/05 | 366 | 367 | 366 | 366 | 14,000 |
1983/08/04 | 367 | 367 | 366 | 366 | 8,000 |
1983/08/02 | 367 | 370 | 365 | 365 | 13,000 |
1983/08/01 | 365 | 370 | 365 | 367 | 17,000 |
1983/07/30 | 365 | 370 | 365 | 370 | 7,000 |
1983/07/29 | 365 | 365 | 365 | 365 | 12,000 |
1983/07/28 | 363 | 363 | 361 | 361 | 24,000 |
1983/07/27 | 361 | 362 | 360 | 361 | 8,000 |
1983/07/26 | 364 | 364 | 360 | 360 | 33,000 |
1983/07/25 | 365 | 365 | 365 | 365 | 31,000 |
1983/07/22 | 365 | 365 | 365 | 365 | 7,000 |
1983/07/21 | 368 | 370 | 365 | 365 | 21,000 |
1983/07/20 | 369 | 370 | 369 | 369 | 13,000 |
1983/07/19 | 370 | 370 | 370 | 370 | 7,000 |
1983/07/18 | 364 | 365 | 362 | 365 | 17,000 |
1983/07/15 | 369 | 369 | 362 | 365 | 21,000 |
1983/07/14 | 370 | 371 | 367 | 370 | 15,000 |
1983/07/13 | 375 | 380 | 373 | 375 | 24,000 |
1983/07/12 | 370 | 370 | 370 | 370 | 7,000 |
1983/07/11 | 365 | 366 | 365 | 366 | 6,000 |
1983/07/09 | 365 | 365 | 362 | 362 | 11,000 |
1983/07/08 | 361 | 363 | 360 | 363 | 18,000 |
1983/07/07 | 360 | 360 | 358 | 360 | 64,000 |
1983/07/06 | 360 | 360 | 360 | 360 | 17,000 |
1983/07/04 | 360 | 360 | 358 | 358 | 29,000 |
1983/07/02 | 360 | 360 | 357 | 357 | 19,000 |
1983/07/01 | 362 | 362 | 357 | 361 | 51,000 |
1983/06/30 | 367 | 367 | 361 | 361 | 22,000 |
1983/06/29 | 368 | 368 | 365 | 365 | 14,000 |
1983/06/28 | 367 | 369 | 367 | 367 | 13,000 |
1983/06/27 | 364 | 370 | 364 | 367 | 41,000 |
1983/06/25 | 361 | 361 | 361 | 361 | 12,000 |
1983/06/24 | 357 | 360 | 357 | 357 | 60,000 |
1983/06/23 | 365 | 365 | 357 | 357 | 68,000 |
1983/06/22 | 375 | 378 | 370 | 370 | 70,000 |
1983/06/21 | 377 | 377 | 377 | 377 | 39,000 |
1983/06/20 | 387 | 387 | 387 | 387 | 33,000 |
1983/06/17 | 393 | 399 | 393 | 397 | 31,000 |
1983/06/16 | 392 | 392 | 388 | 391 | 26,000 |
1983/06/15 | 393 | 393 | 390 | 390 | 13,000 |
1983/06/14 | 396 | 400 | 396 | 396 | 37,000 |
1983/06/13 | 410 | 410 | 401 | 401 | 36,000 |
1983/06/11 | 405 | 414 | 400 | 412 | 117,000 |
1983/06/10 | 389 | 405 | 389 | 400 | 46,000 |
1983/06/09 | 382 | 395 | 380 | 391 | 49,000 |
1983/06/08 | 385 | 387 | 380 | 380 | 12,000 |
1983/06/07 | 388 | 388 | 387 | 387 | 28,000 |
1983/06/06 | 387 | 390 | 386 | 388 | 10,000 |
1983/06/04 | 384 | 384 | 384 | 384 | 6,000 |
1983/06/03 | 384 | 384 | 384 | 384 | 10,000 |
1983/06/02 | 383 | 383 | 383 | 383 | 7,000 |
1983/06/01 | 383 | 384 | 383 | 384 | 11,000 |
1983/05/31 | 391 | 391 | 386 | 387 | 98,000 |
1983/05/30 | 392 | 395 | 390 | 391 | 27,000 |
1983/05/28 | 391 | 392 | 390 | 390 | 42,000 |
1983/05/27 | 393 | 393 | 393 | 393 | 16,000 |
1983/05/26 | 396 | 396 | 391 | 392 | 36,000 |
1983/05/25 | 391 | 391 | 390 | 391 | 23,000 |
1983/05/24 | 392 | 393 | 390 | 393 | 45,000 |
1983/05/23 | 392 | 392 | 391 | 391 | 25,000 |
1983/05/20 | 400 | 400 | 390 | 392 | 45,000 |
1983/05/19 | 408 | 410 | 403 | 403 | 43,000 |
1983/05/18 | 390 | 410 | 388 | 410 | 71,000 |
1983/05/17 | 395 | 395 | 391 | 391 | 33,000 |
1983/05/16 | 396 | 400 | 395 | 395 | 60,000 |
1983/05/14 | 390 | 395 | 390 | 395 | 54,000 |
1983/05/13 | 395 | 395 | 391 | 395 | 53,000 |
1983/05/12 | 400 | 400 | 395 | 395 | 30,000 |
1983/05/11 | 405 | 405 | 400 | 400 | 37,000 |
1983/05/10 | 402 | 404 | 402 | 403 | 39,000 |
1983/05/09 | 410 | 410 | 405 | 405 | 50,000 |
1983/05/07 | 404 | 410 | 404 | 409 | 30,000 |
1983/05/06 | 409 | 415 | 404 | 404 | 121,000 |
1983/05/04 | 412 | 412 | 398 | 410 | 66,000 |
1983/05/02 | 410 | 412 | 408 | 410 | 70,000 |
1983/04/30 | 410 | 415 | 410 | 414 | 35,000 |
1983/04/28 | 423 | 423 | 410 | 410 | 67,000 |
1983/04/27 | 417 | 425 | 408 | 423 | 252,000 |
1983/04/26 | 418 | 419 | 410 | 413 | 148,000 |
1983/04/25 | 426 | 426 | 414 | 414 | 173,000 |
1983/04/23 | 428 | 429 | 416 | 421 | 476,000 |
1983/04/22 | 406 | 425 | 405 | 422 | 1,080,000 |
1983/04/21 | 405 | 415 | 398 | 398 | 1,124,000 |
1983/04/20 | 391 | 398 | 388 | 395 | 1,399,000 |
1983/04/19 | 388 | 395 | 385 | 388 | 276,000 |
1983/04/18 | 379 | 389 | 379 | 388 | 65,000 |
1983/04/15 | 376 | 378 | 376 | 378 | 43,000 |
1983/04/14 | 380 | 382 | 376 | 380 | 51,000 |
1983/04/13 | 375 | 376 | 375 | 376 | 28,000 |
1983/04/12 | 379 | 379 | 373 | 375 | 32,000 |
1983/04/11 | 380 | 380 | 380 | 380 | 16,000 |
1983/04/09 | 380 | 385 | 380 | 380 | 26,000 |
1983/04/08 | 385 | 385 | 381 | 381 | 27,000 |
1983/04/07 | 386 | 386 | 385 | 386 | 35,000 |
1983/04/06 | 389 | 389 | 386 | 387 | 57,000 |
1983/04/05 | 381 | 386 | 381 | 386 | 90,000 |
1983/04/04 | 389 | 390 | 381 | 386 | 273,000 |
1983/04/02 | 395 | 397 | 382 | 390 | 343,000 |
1983/04/01 | 367 | 392 | 367 | 390 | 658,000 |
1983/03/31 | 366 | 367 | 365 | 367 | 50,000 |
1983/03/30 | 370 | 370 | 365 | 365 | 52,000 |
1983/03/29 | 366 | 366 | 360 | 365 | 45,000 |
1983/03/28 | 366 | 366 | 365 | 365 | 109,000 |
1983/03/26 | 366 | 366 | 355 | 355 | 25,000 |
1983/03/25 | 368 | 368 | 365 | 365 | 74,000 |
1983/03/24 | 368 | 368 | 366 | 366 | 98,000 |
1983/03/23 | 366 | 367 | 366 | 366 | 39,000 |
1983/03/22 | 365 | 367 | 365 | 366 | 17,000 |
1983/03/18 | 365 | 365 | 365 | 365 | 7,000 |
1983/03/17 | 367 | 367 | 365 | 365 | 25,000 |
1983/03/16 | 369 | 369 | 366 | 366 | 11,000 |
1983/03/15 | 372 | 372 | 368 | 370 | 28,000 |
1983/03/14 | 357 | 372 | 357 | 372 | 41,000 |
1983/03/12 | 353 | 353 | 353 | 353 | 5,000 |
1983/03/11 | 353 | 355 | 353 | 355 | 14,000 |
1983/03/10 | 358 | 360 | 358 | 360 | 14,000 |
1983/03/09 | 353 | 358 | 350 | 358 | 36,000 |
1983/03/08 | 355 | 355 | 353 | 353 | 19,000 |
1983/03/07 | 358 | 358 | 353 | 353 | 10,000 |
1983/03/05 | 355 | 360 | 355 | 360 | 8,000 |
1983/03/04 | 365 | 365 | 355 | 355 | 34,000 |
1983/03/03 | 359 | 363 | 359 | 360 | 38,000 |
1983/03/02 | 353 | 359 | 353 | 359 | 12,000 |
1983/03/01 | 348 | 353 | 346 | 353 | 37,000 |
1983/02/28 | 346 | 346 | 346 | 346 | 4,000 |
1983/02/26 | 346 | 346 | 346 | 346 | 18,000 |
1983/02/25 | 345 | 347 | 345 | 347 | 8,000 |
1983/02/24 | 346 | 346 | 345 | 346 | 20,000 |
1983/02/23 | 345 | 346 | 345 | 345 | 6,000 |
1983/02/22 | 347 | 347 | 340 | 340 | 70,000 |
1983/02/21 | 347 | 347 | 347 | 347 | 1,000 |
1983/02/18 | 346 | 346 | 346 | 346 | 10,000 |
1983/02/17 | 345 | 350 | 345 | 345 | 18,000 |
1983/02/16 | 350 | 350 | 340 | 345 | 26,000 |
1983/02/15 | 352 | 352 | 350 | 350 | 43,000 |
1983/02/14 | 352 | 352 | 352 | 352 | 17,000 |
1983/02/12 | 349 | 350 | 349 | 350 | 38,000 |
1983/02/10 | 353 | 353 | 350 | 350 | 24,000 |
1983/02/09 | 360 | 360 | 350 | 355 | 230,000 |
1983/02/08 | 360 | 360 | 360 | 360 | 13,000 |
1983/02/07 | 360 | 360 | 355 | 359 | 18,000 |
1983/02/05 | 360 | 363 | 360 | 363 | 32,000 |
1983/02/04 | 360 | 363 | 360 | 363 | 37,000 |
1983/02/03 | 362 | 363 | 361 | 361 | 13,000 |
1983/02/02 | 365 | 365 | 364 | 364 | 17,000 |
1983/02/01 | 363 | 368 | 363 | 365 | 20,000 |
1983/01/31 | 361 | 363 | 361 | 363 | 9,000 |
1983/01/29 | 361 | 362 | 361 | 361 | 34,000 |
1983/01/28 | 361 | 361 | 361 | 361 | 22,000 |
1983/01/27 | 361 | 365 | 361 | 365 | 39,000 |
1983/01/26 | 361 | 362 | 361 | 361 | 24,000 |
1983/01/25 | 361 | 361 | 361 | 361 | 1,000 |
1983/01/24 | 363 | 363 | 360 | 362 | 19,000 |
1983/01/22 | 362 | 368 | 362 | 368 | 15,000 |
1983/01/21 | 360 | 362 | 360 | 362 | 51,000 |
1983/01/20 | 360 | 362 | 360 | 362 | 35,000 |
1983/01/19 | 361 | 361 | 360 | 360 | 11,000 |
1983/01/18 | 360 | 361 | 360 | 360 | 9,000 |
1983/01/17 | 360 | 361 | 360 | 360 | 11,000 |
1983/01/14 | 360 | 360 | 360 | 360 | 9,000 |
1983/01/13 | 364 | 365 | 363 | 363 | 22,000 |
1983/01/12 | 364 | 364 | 364 | 364 | 17,000 |
1983/01/11 | 364 | 365 | 364 | 365 | 8,000 |
1983/01/10 | 362 | 363 | 362 | 363 | 8,000 |
1983/01/08 | 360 | 361 | 360 | 360 | 5,000 |
1983/01/07 | 361 | 361 | 357 | 357 | 9,000 |
1983/01/06 | 355 | 355 | 355 | 355 | 11,000 |
1983/01/05 | 356 | 356 | 356 | 356 | 3,000 |
1983/01/04 | 355 | 356 | 355 | 355 | 8,000 |